590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184700,1224604230,7770,7770,7770,7770,2011
|
|
20240115,184600,1224604230,7770,7770,7770,7770,0
|
|
20240115,184500,1224604230,7770,7770,7770,7770,0
|
|
20240115,184400,1224604230,7770,7770,7770,7770,0
|
|
20240115,184300,1224604230,7770,7770,7770,7770,0
|
|
20240115,184200,1224604230,7770,7770,7770,7770,0
|
|
20240115,184100,1224604230,7770,7770,7770,7770,0
|
|
20240115,184000,1224604230,7770,7770,7770,7770,0
|
|
20240115,183900,1224604230,7770,7770,7770,7770,0
|
|
20240115,183800,1224604230,7770,7770,7770,7770,0
|
|
20240115,183700,1224604230,7770,7770,7770,7770,0
|
|
20240115,183600,1224604230,7770,7770,7770,7770,0
|
|
20240115,183500,1224604230,7770,7770,7770,7770,0
|
|
20240115,183400,1224604230,7770,7770,7770,7770,0
|
|
20240115,183300,1224604230,7770,7770,7770,7770,0
|
|
20240115,183200,1224604230,7770,7770,7770,7770,0
|
|
20240115,183100,1224604230,7770,7770,7770,7770,0
|
|
20240115,183000,1224604230,7770,7770,7770,7770,0
|
|
20240115,182900,1224604230,7770,7770,7770,7770,0
|
|
20240115,182800,1224604230,7770,7770,7770,7770,0
|
|
20240115,182700,1224604230,7770,7770,7770,7770,0
|
|
20240115,182600,1224604230,7770,7770,7770,7770,0
|
|
20240115,182500,1224604230,7770,7770,7770,7770,0
|
|
20240115,182400,1224604230,7770,7770,7770,7770,0
|
|
20240115,182300,1224604230,7770,7770,7770,7770,0
|
|
20240115,182200,1224604230,7770,7770,7770,7770,0
|
|
20240115,182100,1224604230,7770,7770,7770,7770,0
|
|
20240115,182000,1224604230,7770,7770,7770,7770,0
|
|
20240115,181900,1224604230,7770,7770,7770,7770,0
|
|
20240115,181800,1224604230,7770,7770,7770,7770,0
|
|
20240115,181700,1224604230,7770,7770,7770,7770,2011
|
|
20240115,181600,1224604230,7770,7770,7770,7770,0
|
|
20240115,181500,1224604230,7770,7770,7770,7770,0
|
|
20240115,181400,1224604230,7770,7770,7770,7770,0
|
|
20240115,181300,1224604230,7770,7770,7770,7770,0
|
|
20240115,181200,1224604230,7770,7770,7770,7770,0
|
|
20240115,181100,1224604230,7770,7770,7770,7770,0
|
|
20240115,181000,1224604230,7770,7770,7770,7770,0
|
|
20240115,180900,1224604230,7770,7770,7770,7770,0
|
|
20240115,180800,1224604230,7770,7770,7770,7770,0
|
|
20240115,180700,1224604230,7770,7770,7770,7770,0
|
|
20240115,180600,1224604230,7770,7770,7770,7770,0
|
|
20240115,180500,1224604230,7770,7770,7770,7770,0
|
|
20240115,180400,1224604230,7770,7770,7770,7770,0
|
|
20240115,180300,1224604230,7770,7770,7770,7770,0
|
|
20240115,180200,1224604230,7770,7770,7770,7770,0
|
|
20240115,180100,1224604230,7770,7770,7770,7770,0
|
|
20240115,180000,1224604230,7770,7770,7770,7770,0
|
|
20240115,175900,1224604230,7770,7770,7770,7770,0
|
|
20240115,175800,1224604230,7770,7770,7770,7770,0
|
|
20240115,175700,1224604230,7770,7770,7770,7770,0
|
|
20240115,175600,1224604230,7770,7770,7770,7770,0
|
|
20240115,175500,1224604230,7770,7770,7770,7770,0
|
|
20240115,175400,1224604230,7770,7770,7770,7770,0
|
|
20240115,175300,1224604230,7770,7770,7770,7770,0
|
|
20240115,175200,1224604230,7770,7770,7770,7770,0
|
|
20240115,175100,1224604230,7770,7770,7770,7770,0
|
|
20240115,175000,1224604230,7770,7770,7770,7770,0
|
|
20240115,174900,1224604230,7770,7770,7770,7770,0
|
|
20240115,174800,1224604230,7770,7770,7770,7770,0
|
|
20240115,174700,1224604230,7770,7770,7770,7770,2011
|
|
20240115,174600,1224604230,7770,7770,7770,7770,0
|
|
20240115,174500,1224604230,7770,7770,7770,7770,0
|
|
20240115,174400,1224604230,7770,7770,7770,7770,0
|
|
20240115,174300,1224604230,7770,7770,7770,7770,0
|
|
20240115,174200,1224604230,7770,7770,7770,7770,0
|
|
20240115,174100,1224604230,7770,7770,7770,7770,0
|
|
20240115,174000,1224604230,7770,7770,7770,7770,0
|
|
20240115,173900,1224604230,7770,7770,7770,7770,0
|
|
20240115,173800,1224604230,7770,7770,7770,7770,0
|
|
20240115,173700,1224604230,7770,7770,7770,7770,0
|
|
20240115,173600,1224604230,7770,7770,7770,7770,0
|
|
20240115,173500,1224604230,7770,7770,7770,7770,0
|
|
20240115,173400,1224604230,7770,7770,7770,7770,0
|
|
20240115,173300,1224604230,7770,7770,7770,7770,0
|
|
20240115,173200,1224604230,7770,7770,7770,7770,0
|
|
20240115,173100,1224604230,7770,7770,7770,7770,0
|
|
20240115,173000,1224604230,7770,7770,7770,7770,0
|
|
20240115,172900,1224604230,7770,7770,7770,7770,0
|
|
20240115,172800,1224604230,7770,7770,7770,7770,0
|
|
20240115,172700,1224604230,7770,7770,7770,7770,0
|
|
20240115,172600,1224604230,7770,7770,7770,7770,0
|
|
20240115,172500,1224604230,7770,7770,7770,7770,0
|
|
20240115,172400,1224604230,7770,7770,7770,7770,0
|
|
20240115,172300,1224604230,7770,7770,7770,7770,0
|
|
20240115,172200,1224604230,7770,7770,7770,7770,0
|
|
20240115,172100,1224604230,7770,7770,7770,7770,0
|
|
20240115,172000,1224604230,7770,7770,7770,7770,0
|
|
20240115,171900,1224604230,7770,7770,7770,7770,0
|
|
20240115,171800,1224604230,7770,7770,7770,7770,0
|
|
20240115,171700,1224604230,7770,7770,7770,7770,2011
|
|
20240115,171600,1224604230,7770,7770,7770,7770,0
|
|
20240115,171500,1224604230,7770,7770,7770,7770,0
|
|
20240115,171400,1224604230,7770,7770,7770,7770,0
|
|
20240115,171300,1224604230,7770,7770,7770,7770,0
|
|
20240115,171200,1224604230,7770,7770,7770,7770,0
|
|
20240115,171100,1224604230,7770,7770,7770,7770,0
|
|
20240115,171000,1224604230,7770,7770,7770,7770,0
|
|
20240115,170900,1224604230,7770,7770,7770,7770,0
|
|
20240115,170800,1224604230,7770,7770,7770,7770,0
|
|
20240115,170700,1224604230,7770,7770,7770,7770,0
|
|
20240115,170600,1224604230,7770,7770,7770,7770,0
|
|
20240115,170500,1224604230,7770,7770,7770,7770,0
|
|
20240115,170400,1224604230,7770,7770,7770,7770,0
|
|
20240115,170300,1224604230,7770,7770,7770,7770,0
|
|
20240115,170200,1224604230,7770,7770,7770,7770,0
|
|
20240115,170100,1224604230,7770,7770,7770,7770,0
|
|
20240115,170000,1224604230,7770,7770,7770,7770,0
|
|
20240115,165900,1224604230,7770,7770,7770,7770,0
|
|
20240115,165800,1224604230,7770,7770,7770,7770,0
|
|
20240115,165700,1224604230,7770,7770,7770,7770,0
|
|
20240115,165600,1224604230,7770,7770,7770,7770,0
|
|
20240115,165500,1224604230,7770,7770,7770,7770,0
|
|
20240115,165400,1224604230,7770,7770,7770,7770,0
|
|
20240115,165300,1224604230,7770,7770,7770,7770,0
|
|
20240115,165200,1224604230,7770,7770,7770,7770,0
|
|
20240115,165100,1224604230,7770,7770,7770,7770,0
|
|
20240115,165000,1224604230,7770,7770,7770,7770,0
|
|
20240115,164900,1224604230,7770,7770,7770,7770,0
|
|
20240115,164800,1224604230,7770,7770,7770,7770,0
|
|
20240115,164700,1224604230,7770,7770,7770,7770,2011
|
|
20240115,164600,1224604230,7770,7770,7770,7770,0
|
|
20240115,164500,1224604230,7770,7770,7770,7770,0
|
|
20240115,164400,1224604230,7770,7770,7770,7770,0
|
|
20240115,164300,1224604230,7770,7770,7770,7770,0
|
|
20240115,164200,1224604230,7770,7770,7770,7770,0
|
|
20240115,164100,1224604230,7770,7770,7770,7770,0
|
|
20240115,164000,1224604230,7770,7770,7770,7770,0
|
|
20240115,163900,1224604230,7770,7770,7770,7770,0
|
|
20240115,163800,1224604230,7770,7770,7770,7770,0
|
|
20240115,163700,1224604230,7770,7770,7770,7770,0
|
|
20240115,163600,1224604230,7770,7770,7770,7770,0
|
|
20240115,163500,1224604230,7770,7770,7770,7770,0
|
|
20240115,163400,1224604230,7770,7770,7770,7770,0
|
|
20240115,163300,1224604230,7770,7770,7770,7770,0
|
|
20240115,163200,1224604230,7770,7770,7770,7770,0
|
|
20240115,163100,1224604230,7770,7770,7770,7770,0
|
|
20240115,163000,1224604230,7770,7770,7770,7770,0
|
|
20240115,162900,1224604230,7770,7770,7770,7770,0
|
|
20240115,162800,1224604230,7770,7770,7770,7770,0
|
|
20240115,162700,1224604230,7770,7770,7770,7770,0
|
|
20240115,162600,1224604230,7770,7770,7770,7770,0
|
|
20240115,162500,1224604230,7770,7770,7770,7770,0
|
|
20240115,162400,1224604230,7770,7770,7770,7770,0
|
|
20240115,162300,1224604230,7770,7770,7770,7770,0
|
|
20240115,162200,1224604230,7770,7770,7770,7770,0
|
|
20240115,162100,1224604230,7770,7770,7770,7770,0
|
|
20240115,162000,1224604230,7770,7770,7770,7770,0
|
|
20240115,161900,1224604230,7770,7770,7770,7770,0
|
|
20240115,161800,1224604230,7770,7770,7770,7770,0
|
|
20240115,161700,1224604230,7770,7770,7770,7770,2011
|
|
20240115,161600,1224604230,7770,7770,7770,7770,0
|
|
20240115,161500,1224604230,7770,7770,7770,7770,0
|
|
20240115,161400,1224604230,7770,7770,7770,7770,0
|
|
20240115,161300,1224604230,7770,7770,7770,7770,0
|
|
20240115,161200,1224604230,7770,7770,7770,7770,0
|
|
20240115,161100,1224604230,7770,7770,7770,7770,0
|
|
20240115,161000,1224604230,7770,7770,7770,7770,0
|
|
20240115,160900,1224604230,7770,7770,7770,7770,0
|
|
20240115,160800,1224604230,7770,7770,7770,7770,0
|
|
20240115,160700,1224604230,7770,7770,7770,7770,0
|
|
20240115,160600,1224604230,7770,7770,7770,7770,0
|
|
20240115,160500,1224604230,7770,7770,7770,7770,0
|
|
20240115,160400,1224604230,7770,7770,7770,7770,0
|
|
20240115,160300,1224604230,7770,7770,7770,7770,0
|
|
20240115,160200,1224604230,7770,7770,7770,7770,0
|
|
20240115,160100,1224604230,7770,7770,7770,7770,0
|
|
20240115,160000,1224604230,7770,7770,7770,7770,0
|
|
20240115,155900,1224604230,7770,7770,7770,7770,0
|
|
20240115,155800,1224604230,7770,7770,7770,7770,0
|
|
20240115,155700,1224604230,7770,7770,7770,7770,0
|
|
20240115,155600,1224604230,7770,7770,7770,7770,0
|
|
20240115,155500,1224604230,7770,7770,7770,7770,0
|
|
20240115,155400,1224604230,7770,7770,7770,7770,0
|
|
20240115,155300,1224604230,7770,7770,7770,7770,0
|
|
20240115,155200,1224604230,7770,7770,7770,7770,0
|
|
20240115,155100,1224604230,7770,7770,7770,7770,0
|
|
20240115,155000,1224604230,7770,7770,7770,7770,0
|
|
20240115,154900,1224604230,7770,7770,7770,7770,0
|
|
20240115,154800,1224604230,7770,7770,7770,7770,0
|
|
20240115,154700,1224604230,7770,7770,7770,7770,2011
|
|
20240115,154600,1224604230,7770,7770,7770,7770,0
|
|
20240115,154500,1224604230,7770,7770,7770,7770,0
|
|
20240115,154400,1224604230,7770,7770,7770,7770,0
|
|
20240115,154300,1224604230,7770,7770,7770,7770,0
|
|
20240115,154200,1224604230,7770,7770,7770,7770,0
|
|
20240115,154100,1224604230,7770,7770,7770,7770,0
|
|
20240115,154000,1224604230,7770,7770,7770,7770,0
|
|
20240115,153900,1224604230,7770,7770,7770,7770,0
|
|
20240115,153800,1224604230,7770,7770,7770,7770,0
|
|
20240115,153700,1224604230,7770,7770,7770,7770,0
|
|
20240115,153600,1224604230,7770,7770,7770,7770,0
|
|
20240115,153500,1224604230,7770,7770,7770,7770,0
|
|
20240115,153400,1224604230,7770,7770,7770,7770,0
|
|
20240115,153300,1224604230,7770,7770,7770,7770,0
|
|
20240115,153200,1224604230,7770,7770,7770,7770,0
|
|
20240115,153100,1224604230,7770,7770,7770,7770,0
|
|
20240115,153000,1224604230,7770,7770,7770,7770,2011
|
|
20240115,152900,1208978760,7780,7780,7780,7780,0
|
|
20240115,152800,1208978760,7780,7780,7780,7780,0
|
|
20240115,152700,1208978760,7780,7780,7780,7780,0
|
|
20240115,152600,1208978760,7780,7780,7780,7780,0
|
|
20240115,152500,1208978760,7780,7780,7780,7780,0
|
|
20240115,152400,1208978760,7780,7780,7780,7780,0
|
|
20240115,152300,1208978760,7780,7780,7780,7780,0
|
|
20240115,152200,1208978760,7780,7780,7780,7780,0
|
|
20240115,152100,1208978760,7780,7780,7780,7780,0
|
|
20240115,152000,1208978760,7780,7780,7780,7780,0
|
|
20240115,151900,1208978760,7780,7770,7780,7770,521
|
|
20240115,151800,1204929380,7780,7770,7780,7770,44
|
|
20240115,151700,1204587450,7780,7770,7780,7770,2
|
|
20240115,151600,1204571900,7780,7770,7780,7770,5
|
|
20240115,151500,1204533020,7780,7770,7780,7770,223
|
|
20240115,151400,1202800140,7780,7770,7780,7770,214
|
|
20240115,151300,1201135890,7780,7780,7780,7770,7
|
|
20240115,151200,1201081450,7770,7780,7780,7770,69
|
|
20240115,151100,1200544990,7780,7780,7780,7770,11
|
|
20240115,151000,1200459440,7780,7770,7780,7770,81
|
|
20240115,150900,1199830030,7780,7770,7780,7770,176
|
|
20240115,150800,1198462490,7770,7770,7770,7770,449
|
|
20240115,150700,1194973760,7770,7770,7770,7770,0
|
|
20240115,150600,1194973760,7770,7770,7770,7770,89
|
|
20240115,150500,1194282230,7770,7770,7770,7770,38
|
|
20240115,150400,1193986970,7780,7770,7780,7770,78
|
|
20240115,150300,1193380890,7780,7780,7780,7770,16
|
|
20240115,150200,1193256430,7770,7770,7770,7770,36
|
|
20240115,150100,1192976710,7780,7780,7780,7770,10
|
|
20240115,150000,1192898930,7780,7780,7780,7760,19
|
|
20240115,145900,1192751130,7760,7770,7780,7760,65
|
|
20240115,145800,1192246040,7780,7760,7780,7760,2
|
|
20240115,145700,1192230500,7780,7750,7780,7750,12
|
|
20240115,145600,1192137410,7780,7750,7780,7750,5
|
|
20240115,145500,1192098630,7750,7760,7780,7750,1625
|
|
20240115,145400,1179467010,7750,7760,7760,7750,139
|
|
20240115,145300,1178389730,7760,7760,7760,7760,200
|
|
20240115,145200,1176837730,7760,7760,7760,7750,39
|
|
20240115,145100,1176535340,7760,7760,7760,7760,3
|
|
20240115,145000,1176512060,7760,7760,7760,7760,12
|
|
20240115,144900,1176418940,7760,7760,7760,7760,3
|
|
20240115,144800,1176395660,7750,7760,7780,7750,275
|
|
20240115,144700,1174264260,7780,7780,7780,7780,0
|
|
20240115,144600,1174264260,7780,7750,7780,7750,122
|
|
20240115,144500,1173318700,7750,7770,7780,7750,56
|
|
20240115,144400,1172884270,7780,7770,7780,7770,7
|
|
20240115,144300,1172829840,7780,7780,7780,7780,7
|
|
20240115,144200,1172775380,7780,7760,7780,7760,7
|
|
20240115,144100,1172721040,7750,7750,7750,7750,113
|
|
20240115,144000,1171845290,7760,7760,7760,7750,574
|
|
20240115,143900,1167395020,7780,7760,7780,7760,55
|
|
20240115,143800,1166967920,7750,7750,7750,7750,45
|
|
20240115,143700,1166619170,7780,7780,7780,7750,2470
|
|
20240115,143600,1147465300,7760,7790,7790,7760,1967
|
|
20240115,143500,1132188720,7790,7770,7790,7770,95
|
|
20240115,143400,1131450050,7790,7800,7800,7770,132
|
|
20240115,143300,1130423620,7780,7800,7800,7780,613
|
|
20240115,143200,1125653200,7800,7800,7800,7800,2
|
|
20240115,143100,1125637600,7800,7790,7800,7790,100
|
|
20240115,143000,1124857670,7790,7800,7800,7790,2051
|
|
20240115,142900,1108875380,7800,7800,7800,7800,13
|
|
20240115,142800,1108773980,7800,7790,7800,7790,108
|
|
20240115,142700,1107932650,7790,7790,7790,7790,100
|
|
20240115,142600,1107153650,7800,7800,7800,7800,39
|
|
20240115,142500,1106849450,7810,7800,7810,7800,73
|
|
20240115,142400,1106279350,7800,7800,7810,7800,663
|
|
20240115,142300,1101107930,7800,7800,7810,7800,52
|
|
20240115,142200,1100702320,7800,7800,7810,7800,5
|
|
20240115,142100,1100663300,7800,7790,7810,7790,204
|
|
20240115,142000,1099073080,7810,7790,7810,7790,325
|
|
20240115,141900,1096538310,7800,7810,7810,7800,110
|
|
20240115,141800,1095679310,7790,7790,7810,7790,301
|
|
20240115,141700,1093332500,7810,7810,7810,7810,10
|
|
20240115,141600,1093254400,7790,7810,7810,7790,200
|
|
20240115,141500,1091694400,7790,7810,7810,7790,129
|
|
20240115,141400,1090688930,7810,7810,7810,7810,50
|
|
20240115,141300,1090298430,7810,7810,7810,7810,201
|
|
20240115,141200,1088728620,7790,7790,7790,7790,24
|
|
20240115,141100,1088541660,7810,7810,7810,7810,106
|
|
20240115,141000,1087713800,7790,7790,7810,7790,302
|
|
20240115,140900,1085359180,7810,7810,7810,7810,0
|
|
20240115,140800,1085359180,7810,7810,7810,7810,6
|
|
20240115,140700,1085312320,7810,7790,7810,7790,104
|
|
20240115,140600,1084500160,7790,7790,7790,7790,2
|
|
20240115,140500,1084484580,7810,7810,7810,7810,3
|
|
20240115,140400,1084461150,7810,7810,7810,7810,3
|
|
20240115,140300,1084437720,7800,7800,7800,7800,3
|
|
20240115,140200,1084414320,7790,7810,7810,7790,110
|
|
20240115,140100,1083556490,7810,7800,7810,7800,13
|
|
20240115,140000,1083455080,7800,7800,7810,7800,34
|
|
20240115,135900,1083189870,7810,7800,7810,7800,52
|
|
20240115,135800,1082783770,7800,7800,7800,7800,1
|
|
20240115,135700,1082775970,7810,7800,7810,7800,3
|
|
20240115,135600,1082752560,7810,7800,7810,7800,9
|
|
20240115,135500,1082682330,7810,7800,7810,7800,218
|
|
20240115,135400,1080981900,7800,7800,7800,7800,0
|
|
20240115,135300,1080981900,7800,7800,7800,7800,0
|
|
20240115,135200,1080981900,7800,7800,7800,7800,4
|
|
20240115,135100,1080950700,7800,7800,7800,7800,0
|
|
20240115,135000,1080950700,7800,7810,7810,7800,1226
|
|
20240115,134900,1071387880,7800,7800,7810,7800,301
|
|
20240115,134800,1069040070,7810,7810,7810,7810,2
|
|
20240115,134700,1069024450,7810,7810,7810,7810,4
|
|
20240115,134600,1068993210,7800,7800,7800,7800,0
|
|
20240115,134500,1068993210,7800,7800,7800,7800,100
|
|
20240115,134400,1068213210,7810,7810,7810,7810,236
|
|
20240115,134300,1066370050,7810,7800,7810,7800,154
|
|
20240115,134200,1065168810,7810,7810,7810,7810,26
|
|
20240115,134100,1064965750,7810,7810,7810,7810,0
|
|
20240115,134000,1064965750,7810,7800,7810,7800,348
|
|
20240115,133900,1062251310,7810,7800,7810,7800,3
|
|
20240115,133800,1062227890,7810,7800,7810,7800,737
|
|
20240115,133700,1056478000,7800,7800,7800,7800,2
|
|
20240115,133600,1056462400,7800,7800,7800,7800,11
|
|
20240115,133500,1056376600,7800,7800,7800,7790,221
|
|
20240115,133400,1054654950,7800,7800,7800,7800,27
|
|
20240115,133300,1054444350,7810,7800,7810,7800,224
|
|
20240115,133200,1052696310,7800,7800,7800,7800,0
|
|
20240115,133100,1052696310,7800,7790,7800,7790,4466
|
|
20240115,133000,1017866130,7790,7780,7790,7780,3
|
|
20240115,132900,1017842770,7790,7790,7800,7780,1254
|
|
20240115,132800,1008074110,7800,7800,7800,7800,0
|
|
20240115,132700,1008074110,7800,7790,7800,7790,64
|
|
20240115,132600,1007575240,7800,7800,7800,7800,4
|
|
20240115,132500,1007544040,7800,7800,7800,7800,0
|
|
20240115,132400,1007544040,7800,7800,7800,7800,482
|
|
20240115,132300,1003784440,7800,7800,7800,7800,12
|
|
20240115,132200,1003690840,7800,7800,7810,7800,13
|
|
20240115,132100,1003589430,7800,7800,7800,7800,5
|
|
20240115,132000,1003550430,7800,7800,7800,7800,2
|
|
20240115,131900,1003534830,7810,7800,7810,7800,5
|
|
20240115,131800,1003495800,7800,7810,7810,7800,502
|
|
20240115,131700,999575190,7810,7810,7810,7800,96
|
|
20240115,131600,998826360,7800,7800,7810,7800,206
|
|
20240115,131500,997219520,7810,7810,7810,7800,35
|
|
20240115,131400,996946490,7790,7790,7810,7790,5
|
|
20240115,131300,996907500,7790,7810,7810,7790,102
|
|
20240115,131200,996110920,7810,7800,7810,7800,3907
|
|
20240115,131100,965636310,7810,7800,7810,7800,2114
|
|
20240115,131000,949146710,7800,7810,7810,7800,104
|
|
20240115,130900,948334510,7810,7810,7810,7810,5
|
|
20240115,130800,948295460,7810,7810,7820,7810,41
|
|
20240115,130700,947974920,7810,7810,7820,7810,288
|
|
20240115,130600,945724150,7810,7810,7810,7810,196
|
|
20240115,130500,944193390,7810,7790,7810,7790,8360
|
|
20240115,130400,878989880,7790,7790,7790,7790,2
|
|
20240115,130300,878974300,7790,7800,7800,7790,12
|
|
20240115,130200,878880810,7790,7800,7800,7790,6
|
|
20240115,130100,878834030,7790,7790,7790,7790,3
|
|
20240115,130000,878810660,7790,7790,7800,7790,9
|
|
20240115,125900,878740500,7800,7800,7800,7790,6
|
|
20240115,125800,878693720,7800,7790,7800,7790,125
|
|
20240115,125700,877718970,7790,7790,7800,7790,82
|
|
20240115,125600,877080130,7800,7800,7800,7800,259
|
|
20240115,125500,875059930,7800,7800,7800,7800,7
|
|
20240115,125400,875005330,7780,7790,7790,7780,2547
|
|
20240115,125300,855187870,7790,7790,7790,7790,1
|
|
20240115,125200,855180080,7790,7790,7790,7790,9
|
|
20240115,125100,855109970,7790,7790,7790,7790,89
|
|
20240115,125000,854416660,7790,7790,7790,7790,109
|
|
20240115,124900,853567550,7790,7790,7790,7790,102
|
|
20240115,124800,852772970,7800,7790,7800,7790,112
|
|
20240115,124700,851900480,7800,7790,7800,7790,62
|
|
20240115,124600,851417490,7790,7790,7790,7790,0
|
|
20240115,124500,851417490,7790,7790,7790,7790,12
|
|
20240115,124400,851324010,7790,7790,7790,7790,0
|
|
20240115,124300,851324010,7790,7790,7790,7790,6
|
|
20240115,124200,851277270,7790,7790,7790,7790,411
|
|
20240115,124100,848075580,7780,7780,7780,7780,0
|
|
20240115,124000,848075580,7780,7780,7780,7780,0
|
|
20240115,123900,848075580,7780,7780,7780,7780,12
|
|
20240115,123800,847982220,7780,7790,7790,7780,149
|
|
20240115,123700,846821520,7790,7790,7790,7790,11
|
|
20240115,123600,846735830,7800,7790,7800,7790,341
|
|
20240115,123500,844079020,7790,7780,7790,7780,105
|
|
20240115,123400,843262070,7780,7780,7780,7780,2
|
|
20240115,123300,843246510,7780,7780,7780,7780,4
|
|
20240115,123200,843215390,7780,7770,7780,7770,167
|
|
20240115,123100,841917780,7780,7780,7780,7780,5
|
|
20240115,123000,841878880,7780,7780,7780,7780,816
|
|
20240115,122900,835530400,7780,7780,7780,7780,0
|
|
20240115,122800,835530400,7780,7780,7780,7780,2
|
|
20240115,122700,835514840,7780,7770,7780,7770,7
|
|
20240115,122600,835460390,7770,7780,7780,7770,5
|
|
20240115,122500,835421510,7780,7780,7780,7780,3
|
|
20240115,122400,835398170,7780,7780,7780,7780,3
|
|
20240115,122300,835374830,7780,7780,7780,7780,100
|
|
20240115,122200,834596830,7780,7780,7780,7780,0
|
|
20240115,122100,834596830,7780,7780,7780,7770,98
|
|
20240115,122000,833834790,7780,7780,7780,7780,51
|
|
20240115,121900,833438010,7780,7780,7780,7780,204
|
|
20240115,121800,831850890,7780,7780,7780,7780,41
|
|
20240115,121700,831531910,7780,7780,7780,7780,13
|
|
20240115,121600,831430770,7780,7770,7780,7770,6
|
|
20240115,121500,831384110,7770,7770,7770,7770,200
|
|
20240115,121400,829830110,7770,7770,7770,7770,8
|
|
20240115,121300,829767950,7780,7780,7780,7780,3
|
|
20240115,121200,829744610,7780,7780,7780,7780,63
|
|
20240115,121100,829254470,7780,7780,7780,7780,1
|
|
20240115,121000,829246690,7770,7780,7780,7770,111
|
|
20240115,120900,828384200,7780,7780,7780,7780,22
|
|
20240115,120800,828213040,7780,7780,7780,7780,2
|
|
20240115,120700,828197480,7780,7780,7780,7780,8
|
|
20240115,120600,828135240,7780,7770,7780,7770,10
|
|
20240115,120500,828057520,7780,7780,7780,7780,2
|
|
20240115,120400,828041960,7780,7780,7780,7780,0
|
|
20240115,120300,828041960,7780,7780,7780,7780,2
|
|
20240115,120200,828026400,7780,7780,7780,7780,0
|
|
20240115,120100,828026400,7780,7780,7780,7780,3
|
|
20240115,120000,828003060,7780,7800,7800,7780,12
|
|
20240115,115900,827909660,7800,7770,7800,7770,115
|
|
20240115,115800,827016050,7770,7790,7800,7770,2671
|
|
20240115,115700,806226410,7790,7800,7800,7790,12
|
|
20240115,115600,806132910,7790,7790,7790,7790,53
|
|
20240115,115500,805720040,7800,7790,7800,7790,23
|
|
20240115,115400,805540760,7800,7800,7800,7790,13
|
|
20240115,115300,805439470,7790,7790,7790,7790,3
|
|
20240115,115200,805416100,7800,7800,7800,7790,62
|
|
20240115,115100,804932510,7790,7790,7800,7790,142
|
|
20240115,115000,803825680,7790,7790,7790,7790,250
|
|
20240115,114900,801878180,7800,7790,7800,7790,3
|
|
20240115,114800,801854790,7790,7800,7800,7790,2
|
|
20240115,114700,801839200,7790,7790,7790,7790,103
|
|
20240115,114600,801036830,7790,7790,7790,7790,101
|
|
20240115,114500,800250040,7790,7790,7800,7790,4
|
|
20240115,114400,800218860,7790,7790,7790,7790,102
|
|
20240115,114300,799424280,7790,7790,7790,7790,2
|
|
20240115,114200,799408700,7790,7790,7790,7790,1
|
|
20240115,114100,799400910,7790,7790,7790,7790,28
|
|
20240115,114000,799182790,7790,7790,7790,7790,3
|
|
20240115,113900,799159420,7790,7790,7790,7790,525
|
|
20240115,113800,795069670,7800,7790,7800,7790,2
|
|
20240115,113700,795054080,7800,7790,7800,7790,5
|
|
20240115,113600,795015110,7800,7800,7800,7790,54
|
|
20240115,113500,794593920,7790,7790,7790,7790,1
|
|
20240115,113400,794586130,7790,7790,7800,7790,7
|
|
20240115,113300,794531570,7800,7790,7800,7790,106
|
|
20240115,113200,793705790,7800,7790,7800,7790,53
|
|
20240115,113100,793292900,7800,7790,7800,7790,9
|
|
20240115,113000,793222760,7790,7790,7790,7790,1
|
|
20240115,112900,793214970,7790,7800,7800,7790,59
|
|
20240115,112800,792754830,7800,7780,7800,7780,11
|
|
20240115,112700,792669210,7790,7790,7790,7790,31
|
|
20240115,112600,792427720,7790,7790,7790,7790,247
|
|
20240115,112500,790503590,7790,7790,7790,7790,2
|
|
20240115,112400,790488010,7790,7790,7790,7790,2
|
|
20240115,112300,790472430,7800,7800,7800,7790,4
|
|
20240115,112200,790441240,7790,7800,7800,7790,36
|
|
20240115,112100,790160500,7790,7800,7800,7790,3
|
|
20240115,112000,790137120,7780,7780,7780,7780,10
|
|
20240115,111900,790059320,7780,7780,7780,7780,116
|
|
20240115,111800,789156840,7780,7780,7780,7780,10
|
|
20240115,111700,789079040,7780,7780,7800,7780,3
|
|
20240115,111600,789055680,7790,7780,7790,7780,197
|
|
20240115,111500,787521060,7800,7780,7800,7780,5
|
|
20240115,111400,787482120,7780,7790,7790,7780,2101
|
|
20240115,111300,771133540,7790,7800,7800,7790,4
|
|
20240115,111200,771102350,7790,7790,7790,7790,114
|
|
20240115,111100,770214290,7790,7800,7800,7790,256
|
|
20240115,111000,768220020,7800,7790,7800,7790,395
|
|
20240115,110900,765142850,7800,7790,7800,7790,103
|
|
20240115,110800,764339480,7800,7800,7800,7790,2118
|
|
20240115,110700,747840170,7800,7790,7800,7790,3
|
|
20240115,110600,747816780,7800,7800,7800,7790,19
|
|
20240115,110500,747668690,7800,7800,7800,7800,2
|
|
20240115,110400,747653090,7800,7800,7800,7800,2
|
|
20240115,110300,747637490,7800,7800,7800,7790,326
|
|
20240115,110200,745096820,7800,7790,7800,7790,166
|
|
20240115,110100,743803660,7800,7800,7800,7800,27
|
|
20240115,110000,743593060,7800,7800,7810,7800,1647
|
|
20240115,105900,730746420,7810,7810,7810,7800,234
|
|
20240115,105800,728921010,7810,7800,7810,7800,157
|
|
20240115,105700,727696390,7810,7820,7820,7810,2208
|
|
20240115,105600,710451890,7820,7820,7820,7820,7
|
|
20240115,105500,710397150,7820,7810,7820,7810,52
|
|
20240115,105400,709991010,7820,7820,7820,7810,7
|
|
20240115,105300,709936290,7810,7820,7820,7810,156
|
|
20240115,105200,708716920,7820,7820,7820,7820,1
|
|
20240115,105100,708709100,7820,7820,7820,7820,17
|
|
20240115,105000,708576160,7820,7820,7820,7820,11
|
|
20240115,104900,708490140,7820,7820,7820,7820,6
|
|
20240115,104800,708443220,7810,7810,7810,7810,0
|
|
20240115,104700,708443220,7810,7810,7810,7810,151
|
|
20240115,104600,707263910,7810,7810,7810,7810,0
|
|
20240115,104500,707263910,7810,7810,7810,7810,20
|
|
20240115,104400,707107710,7810,7820,7820,7810,2
|
|
20240115,104300,707092080,7820,7820,7820,7820,2
|
|
20240115,104200,707076440,7830,7830,7830,7830,6
|
|
20240115,104100,707029460,7830,7830,7830,7830,36
|
|
20240115,104000,706747580,7830,7830,7830,7830,3
|
|
20240115,103900,706724090,7830,7810,7830,7810,325
|
|
20240115,103800,704181950,7810,7810,7810,7810,88
|
|
20240115,103700,703494670,7810,7810,7810,7810,9
|
|
20240115,103600,703424380,7810,7810,7810,7810,0
|
|
20240115,103500,703424380,7810,7810,7810,7810,1019
|
|
20240115,103400,695465990,7810,7810,7810,7810,0
|
|
20240115,103300,695465990,7810,7810,7810,7810,0
|
|
20240115,103200,695465990,7810,7820,7820,7810,2018
|
|
20240115,103100,679687730,7830,7830,7830,7830,7
|
|
20240115,103000,679632920,7830,7820,7830,7820,27
|
|
20240115,102900,679421540,7820,7830,7830,7820,430
|
|
20240115,102800,676054940,7830,7830,7830,7830,115
|
|
20240115,102700,675154490,7820,7820,7820,7820,20
|
|
20240115,102600,674998090,7830,7820,7830,7820,6
|
|
20240115,102500,674951140,7830,7830,7830,7830,1
|
|
20240115,102400,674943310,7830,7830,7830,7830,0
|
|
20240115,102300,674943310,7830,7820,7830,7820,123
|
|
20240115,102200,673980450,7830,7830,7830,7830,63
|
|
20240115,102100,673487160,7830,7830,7830,7830,570
|
|
20240115,102000,669024060,7830,7830,7830,7830,99
|
|
20240115,101900,668248890,7840,7840,7840,7840,3
|
|
20240115,101800,668225370,7840,7840,7840,7840,1
|
|
20240115,101700,668217530,7840,7830,7840,7830,85
|
|
20240115,101600,667551880,7830,7830,7830,7830,877
|
|
20240115,101500,660684970,7830,7830,7830,7830,1503
|
|
20240115,101400,648916480,7830,7820,7830,7810,1645
|
|
20240115,101300,636036250,7820,7820,7820,7820,533
|
|
20240115,101200,631868190,7820,7830,7830,7820,209
|
|
20240115,101100,630233770,7830,7830,7830,7830,15
|
|
20240115,101000,630116320,7830,7830,7830,7830,35
|
|
20240115,100900,629842270,7830,7820,7830,7820,857
|
|
20240115,100800,623132160,7810,7830,7830,7810,606
|
|
20240115,100700,618389180,7810,7830,7830,7810,18
|
|
20240115,100600,618248440,7820,7810,7820,7810,1700
|
|
20240115,100500,604956750,7810,7810,7810,7810,111
|
|
20240115,100400,604089840,7810,7810,7810,7810,1
|
|
20240115,100300,604082030,7820,7820,7820,7820,2
|
|
20240115,100200,604066390,7820,7810,7820,7810,11
|
|
20240115,100100,603980470,7810,7810,7810,7800,54
|
|
20240115,100000,603559110,7810,7820,7820,7810,60
|
|
20240115,095900,603090010,7810,7810,7810,7810,467
|
|
20240115,095800,599442740,7810,7810,7810,7810,9
|
|
20240115,095700,599372450,7810,7820,7820,7810,56
|
|
20240115,095600,598934610,7820,7810,7820,7810,6
|
|
20240115,095500,598887720,7820,7830,7830,7820,13
|
|
20240115,095400,598786030,7830,7810,7830,7810,7
|
|
20240115,095300,598731320,7810,7820,7830,7810,158
|
|
20240115,095200,597496860,7830,7820,7830,7820,41
|
|
20240115,095100,597176200,7820,7820,7820,7820,100
|
|
20240115,095000,596394200,7810,7810,7810,7810,3
|
|
20240115,094900,596370770,7830,7830,7830,7830,466
|
|
20240115,094800,592721990,7830,7820,7830,7810,392
|
|
20240115,094700,589657910,7820,7800,7820,7800,3638
|
|
20240115,094600,561247960,7810,7800,7810,7800,71
|
|
20240115,094500,560693950,7810,7810,7810,7810,12
|
|
20240115,094400,560600230,7810,7810,7810,7800,4
|
|
20240115,094300,560569000,7800,7800,7800,7800,2419
|
|
20240115,094200,541700800,7800,7800,7800,7800,0
|
|
20240115,094100,541700800,7800,7800,7800,7800,109
|
|
20240115,094000,540850600,7800,7790,7800,7790,842
|
|
20240115,093900,534291340,7800,7800,7800,7790,694
|
|
20240115,093800,528880910,7790,7790,7790,7790,336
|
|
20240115,093700,526263470,7790,7790,7800,7790,1886
|
|
20240115,093600,511570160,7780,7800,7800,7780,882
|
|
20240115,093500,504699510,7800,7780,7800,7780,1862
|
|
20240115,093400,490197090,7780,7790,7790,7780,1197
|
|
20240115,093300,480884380,7790,7760,7790,7760,3293
|
|
20240115,093200,455274230,7760,7690,7760,7690,3434
|
|
20240115,093100,428784650,7690,7690,7690,7690,35
|
|
20240115,093000,428515500,7690,7670,7690,7670,1322
|
|
20240115,092900,418363540,7670,7670,7670,7670,312
|
|
20240115,092800,415970500,7670,7670,7680,7670,155
|
|
20240115,092700,414781080,7670,7680,7690,7670,439
|
|
20240115,092600,411412140,7690,7690,7690,7680,132
|
|
20240115,092500,410398260,7690,7690,7690,7690,1564
|
|
20240115,092400,398371100,7700,7710,7710,7700,38
|
|
20240115,092300,398078390,7720,7730,7730,7690,1112
|
|
20240115,092200,389515020,7730,7700,7730,7700,30
|
|
20240115,092100,389283820,7730,7700,7730,7700,62
|
|
20240115,092000,388806360,7700,7720,7730,7700,507
|
|
20240115,091900,384892180,7700,7730,7730,7700,2910
|
|
20240115,091800,362447880,7740,7720,7740,7720,1284
|
|
20240115,091700,352527060,7720,7700,7720,7700,210
|
|
20240115,091600,350910040,7700,7690,7700,7690,2464
|
|
20240115,091500,331957550,7690,7660,7690,7660,221
|
|
20240115,091400,330260350,7660,7650,7660,7650,7944
|
|
20240115,091300,269478750,7650,7640,7650,7640,183
|
|
20240115,091200,268079100,7630,7650,7650,7630,829
|
|
20240115,091100,261750240,7640,7650,7650,7640,2009
|
|
20240115,091000,246395720,7650,7650,7650,7650,342
|
|
20240115,090900,243779420,7650,7660,7680,7620,3233
|
|
20240115,090800,219065960,7660,7680,7680,7650,2300
|
|
20240115,090700,201445520,7680,7700,7700,7660,10892
|
|
20240115,090600,117973530,7690,7740,7740,7690,4556
|
|
20240115,090500,82853990,7720,7720,7740,7720,42
|
|
20240115,090400,82529670,7720,7720,7720,7700,573
|
|
20240115,090300,78108050,7720,7740,7740,7700,4464
|
|
20240115,090200,43696200,7740,7750,7780,7740,1970
|
|
20240115,090100,28426780,7790,7800,7800,7790,29
|
|
20240115,090000,28200680,7810,7790,7810,7750,3622
|